Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Air T Inc (NQ: AIRT )

26.10 +0.28 (+1.08%)
Streaming Delayed Price Updated: 11:08 AM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2007 5.875 6.018 5.786 5.792 23,816 -0.03(-0.51%)
Jul 30, 2007 6.006 6.060 5.822 5.822 38,164 -0.12(-2.01%)
Jul 27, 2007 6.221 6.221 5.941 5.941 12,706 -0.05(-0.90%)
Jul 26, 2007 6.126 6.256 5.935 5.995 63,121 -0.23(-3.64%)
Jul 25, 2007 6.221 6.221 6.000 6.221 27,257 +0.09(+1.46%)
Jul 24, 2007 6.108 6.334 6.102 6.132 19,176 -0.07(-1.15%)
Jul 23, 2007 6.048 6.352 5.995 6.203 47,284 -0.05(-0.76%)
Jul 20, 2007 6.072 6.269 6.072 6.251 16,156 +0.04(+0.58%)
Jul 19, 2007 6.102 6.251 6.102 6.215 24,913 +0.07(+1.17%)
Jul 18, 2007 6.150 6.209 6.065 6.144 9,009 +0.02(+0.29%)
Jul 17, 2007 6.090 6.305 6.012 6.126 21,183 +0.02(+0.29%)
Jul 16, 2007 6.144 6.205 5.995 6.108 33,735 -0.02(-0.37%)
Jul 13, 2007 5.929 6.281 5.786 6.130 50,232 +0.25(+4.24%)
Jul 12, 2007 6.024 6.024 5.881 5.881 31,284 -0.09(-1.50%)
Jul 11, 2007 5.995 6.060 5.893 5.971 21,836 +0.04(+0.60%)
Jul 10, 2007 6.197 6.197 5.851 5.935 27,134 -0.08(-1.29%)
Jul 09, 2007 6.030 6.064 5.893 6.012 21,707 -0.02(-0.40%)
Jul 06, 2007 5.923 6.135 5.906 6.036 34,952 +0.17(+2.95%)
Jul 05, 2007 5.756 5.935 5.726 5.863 43,534 +0.11(+1.87%)
Jul 03, 2007 5.875 5.875 5.696 5.756 43,132 -0.12(-1.96%)
Jul 02, 2007 5.971 6.024 5.871 5.871 24,609 -0.10(-1.67%)
Jun 29, 2007 6.060 6.084 5.871 5.971 30,263 -0.01(-0.10%)
Jun 28, 2007 5.845 6.024 5.726 5.977 51,070 +0.23(+4.05%)
Jun 27, 2007 5.845 5.875 5.696 5.744 43,425 -0.07(-1.13%)
Jun 26, 2007 5.917 6.024 5.732 5.810 94,925 -0.07(-1.22%)
Jun 25, 2007 6.054 6.114 5.875 5.881 73,065 -0.27(-4.36%)
Jun 22, 2007 6.442 6.442 6.096 6.150 90,878 -0.21(-3.28%)
Jun 21, 2007 6.546 6.546 6.352 6.358 51,923 -0.11(-1.75%)
Jun 20, 2007 6.800 6.800 6.472 6.472 79,803 -0.18(-2.69%)
Jun 19, 2007 6.120 6.740 6.120 6.651 301,441 +0.42(+6.70%)
Jun 18, 2007 6.305 6.305 6.173 6.233 109,142 -0.02(-0.38%)
Jun 15, 2007 6.323 6.513 6.120 6.257 272,101 -0.03(-0.47%)
Jun 14, 2007 5.851 6.382 5.678 6.287 1,115,398 +1.39(+28.38%)
Jun 13, 2007 4.986 5.046 4.766 4.897 29,004 -0.13(-2.49%)
Jun 12, 2007 4.951 5.040 4.951 5.022 7,712 -0.01(-0.12%)
Jun 11, 2007 5.046 5.046 4.957 5.028 11,026 +0.01(+0.12%)
Jun 08, 2007 5.016 5.046 5.010 5.022 9,053 +0.04(+0.72%)
Jun 07, 2007 5.046 5.046 4.903 4.986 21,828 +0.05(+0.97%)
Jun 06, 2007 4.904 5.040 4.831 4.939 20,470 -0.02(-0.36%)
Jun 05, 2007 5.070 5.112 4.903 4.957 24,401 -0.13(-2.46%)
Jun 04, 2007 5.136 5.136 5.060 5.082 18,180 -0.11(-2.18%)
Jun 01, 2007 5.219 5.219 5.088 5.195 19,877 -0.05(-0.91%)
May 31, 2007 5.258 5.273 5.243 5.243 7,489 +0.01(+0.11%)
May 30, 2007 5.064 5.297 5.064 5.237 33,473 +0.20(+3.91%)
May 29, 2007 4.983 5.070 4.983 5.040 21,538 +0.08(+1.56%)
May 25, 2007 4.921 5.022 4.891 4.963 42,382 +0.06(+1.22%)
May 24, 2007 4.891 5.070 4.891 4.903 61,116 +0.01(+0.24%)
May 23, 2007 4.736 4.921 4.736 4.891 65,627 +0.17(+3.67%)
May 22, 2007 4.748 4.772 4.712 4.718 15,985 -0.01(-0.25%)
May 21, 2007 4.653 4.772 4.652 4.730 13,762 +0.05(+1.15%)
May 18, 2007 4.700 4.700 4.593 4.676 22,145 +0.01(+0.26%)
May 17, 2007 4.706 4.736 4.664 4.664 22,209 -0.01(-0.13%)
May 16, 2007 4.706 4.718 4.652 4.670 19,189 -0.03(-0.63%)
May 15, 2007 4.682 4.724 4.641 4.700 29,128 +0.04(+0.77%)
May 14, 2007 4.766 4.766 4.664 4.664 17,005 -0.08(-1.64%)
May 11, 2007 4.682 4.742 4.664 4.742 23,265 +0.07(+1.53%)
May 10, 2007 4.790 4.790 4.670 4.670 30,856 -0.10(-2.00%)
May 09, 2007 4.772 4.772 4.700 4.766 6,878 -0.01(-0.13%)
May 08, 2007 4.754 4.819 4.754 4.772 8,097 +0.02(+0.50%)
May 07, 2007 4.831 4.831 4.748 4.748 7,930 -0.05(-1.12%)
May 04, 2007 4.814 4.814 4.772 4.802 15,325 -0.01(-0.25%)
May 03, 2007 4.778 4.837 4.778 4.814 14,949 +0.02(+0.50%)
May 02, 2007 4.790 4.790 4.784 4.790 3,356 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.